大黒天物産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 7,940 | 8,020 | 7,860 | 7,960 | +30 | +0.4% | 73,200 |
| 2024/05/01 | 8,020 | 8,040 | 7,920 | 7,930 | -150 | -1.9% | 62,800 |
| 2024/04/30 | 7,950 | 8,090 | 7,820 | 8,080 | -20 | -0.2% | 81,300 |
| 2024/04/26 | 8,020 | 8,160 | 7,960 | 8,100 | +50 | +0.6% | 56,800 |
| 2024/04/25 | 8,150 | 8,180 | 8,050 | 8,050 | -160 | -1.9% | 43,100 |
| 2024/04/24 | 8,210 | 8,270 | 8,130 | 8,210 | -90 | -1.1% | 41,300 |
| 2024/04/23 | 8,510 | 8,510 | 8,270 | 8,300 | -200 | -2.4% | 65,200 |
| 2024/04/22 | 8,550 | 8,610 | 8,480 | 8,500 | +30 | +0.4% | 41,000 |
| 2024/04/19 | 8,820 | 8,940 | 8,430 | 8,470 | -350 | -4% | 74,400 |
| 2024/04/18 | 8,890 | 9,130 | 8,800 | 8,820 | +170 | +2% | 77,400 |
| 2024/04/17 | 8,810 | 8,810 | 8,620 | 8,650 | -170 | -1.9% | 48,300 |
| 2024/04/16 | 8,600 | 9,000 | 8,480 | 8,820 | +140 | +1.6% | 95,100 |
| 2024/04/15 | 9,100 | 9,140 | 8,680 | 8,680 | -600 | -6.5% | 109,800 |
| 2024/04/12 | 9,900 | 9,900 | 9,240 | 9,280 | +580 | +6.7% | 280,300 |
| 2024/04/11 | 8,640 | 8,750 | 8,560 | 8,700 | +60 | +0.7% | 75,700 |
| 2024/04/10 | 8,690 | 8,840 | 8,550 | 8,640 | -50 | -0.6% | 41,500 |
| 2024/04/09 | 8,830 | 8,830 | 8,620 | 8,690 | -50 | -0.6% | 50,300 |
| 2024/04/08 | 8,820 | 8,840 | 8,590 | 8,740 | -230 | -2.6% | 49,000 |
| 2024/04/05 | 8,940 | 9,070 | 8,870 | 8,970 | -120 | -1.3% | 30,000 |
| 2024/04/04 | 9,200 | 9,200 | 8,930 | 9,090 | -110 | -1.2% | 37,800 |
| 2024/04/03 | 9,060 | 9,230 | 9,060 | 9,200 | +90 | +1% | 26,200 |
| 2024/04/02 | 9,250 | 9,250 | 9,040 | 9,110 | -170 | -1.8% | 38,300 |
| 2024/04/01 | 9,700 | 9,700 | 9,270 | 9,280 | -400 | -4.1% | 41,000 |
| 2024/03/29 | 9,600 | 9,750 | 9,520 | 9,680 | +30 | +0.3% | 21,800 |
| 2024/03/28 | 9,950 | 10,000 | 9,610 | 9,650 | -320 | -3.2% | 36,600 |
| 2024/03/27 | 9,930 | 10,000 | 9,860 | 9,970 | +70 | +0.7% | 17,800 |
| 2024/03/26 | 9,930 | 9,990 | 9,780 | 9,900 | -30 | -0.3% | 20,500 |
| 2024/03/25 | 9,850 | 10,090 | 9,850 | 9,930 | -40 | -0.4% | 27,000 |
| 2024/03/22 | 9,770 | 10,030 | 9,770 | 9,970 | +220 | +2.3% | 28,000 |
| 2024/03/21 | 9,820 | 9,950 | 9,640 | 9,750 | -20 | -0.2% | 22,400 |
| 2024/03/19 | 9,680 | 9,770 | 9,610 | 9,770 | +40 | +0.4% | 18,800 |
| 2024/03/18 | 9,800 | 9,870 | 9,600 | 9,730 | -70 | -0.7% | 22,600 |
| 2024/03/15 | 9,720 | 9,950 | 9,680 | 9,800 | +80 | +0.8% | 33,800 |
| 2024/03/14 | 9,560 | 9,720 | 9,550 | 9,720 | +10 | +0.1% | 17,400 |
| 2024/03/13 | 9,810 | 9,850 | 9,640 | 9,710 | -140 | -1.4% | 27,700 |
| 2024/03/12 | 9,510 | 9,880 | 9,460 | 9,850 | +340 | +3.6% | 41,700 |
| 2024/03/11 | 9,530 | 9,610 | 9,380 | 9,510 | -20 | -0.2% | 25,600 |
| 2024/03/08 | 9,350 | 9,780 | 9,350 | 9,530 | +60 | +0.6% | 40,000 |
| 2024/03/07 | 9,430 | 9,570 | 9,400 | 9,470 | +40 | +0.4% | 17,600 |
| 2024/03/06 | 9,590 | 9,590 | 9,420 | 9,430 | -170 | -1.8% | 33,900 |
| 2024/03/05 | 9,200 | 9,600 | 9,160 | 9,600 | +300 | +3.2% | 38,600 |
| 2024/03/04 | 9,420 | 9,460 | 9,210 | 9,300 | -110 | -1.2% | 45,500 |
| 2024/03/01 | 9,450 | 9,450 | 9,280 | 9,410 | +30 | +0.3% | 50,700 |
| 2024/02/29 | 8,750 | 9,430 | 8,600 | 9,380 | +930 | +11% | 160,600 |
| 2024/02/28 | 8,570 | 8,580 | 8,450 | 8,450 | -150 | -1.7% | 21,500 |
| 2024/02/27 | 8,510 | 8,650 | 8,510 | 8,600 | -30 | -0.3% | 29,200 |
| 2024/02/26 | 8,740 | 8,890 | 8,530 | 8,630 | -60 | -0.7% | 29,800 |
| 2024/02/22 | 8,670 | 8,740 | 8,640 | 8,690 | +90 | +1% | 24,100 |
| 2024/02/21 | 8,610 | 8,660 | 8,570 | 8,600 | -70 | -0.8% | 19,200 |
| 2024/02/20 | 8,930 | 8,930 | 8,670 | 8,670 | -140 | -1.6% | 24,600 |
1～
50
件表示中 / 4990件
類似銘柄と比較する
現在ご覧いただいている「大黒天」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 大黒天 | 796,000円 | +11.7% | +86.1% | 0.41% | 17.93倍 | 2.16倍 |
|
岡山発祥の食品ディスカウントストア。ＳＣ向け複合大型店「ラ・ムー」、単独店「ディオ」展開 |
| 関西フード | 187,500円 | +1.3% | +52.2% | 0.96% | 21.40倍 | 1.55倍 |
|
旧関西スーパー母体。２２年２月、持株会社化。傘下に関スー、イズミヤ・オアシス。Ｈ２Ｏの子会社 |
| Ｕ．Ｓ．Ｍ．Ｈ | 89,400円 | +5.4% | +22.0% | 1.79% | 63.77倍 | 0.76倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| 日本ＫＦＣ | 500,000円 | +10.1% | +33.5% | 1.00% | 29.40倍 | 3.84倍 |
|
「ケンタッキーフライドチキン」を全国展開。ＦＣ比率７割強。持ち帰り販売が中心。三菱商事系 |
| ハイデ日高 | 283,100円 | +6.6% | +9.3% | 1.27% | 30.71倍 | 4.28倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
市場注目の銘柄
チャート関連のコラム
